189,225€
0,20%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 189,10 | 189,23 | 188,88 | 189,08 | -0,03% | - |
| 23.07.2026 | 190,75 | 191,85 | 188,08 | 189,13 | -1,39% | 1.000,00 |
| 22.07.2026 | 189,50 | 192,50 | 188,52 | 191,80 | 1,09% | 1.650,00 |
| 21.07.2026 | 185,70 | 190,58 | 185,63 | 189,73 | 2,69% | - |
| 20.07.2026 | 188,18 | 192,20 | 184,27 | 184,75 | -1,94% | - |
| 17.07.2026 | 189,18 | 190,93 | 181,55 | 188,40 | -1,28% | - |
| 16.07.2026 | 199,30 | 200,25 | 188,68 | 190,85 | -4,36% | - |
| 15.07.2026 | 202,80 | 205,35 | 194,15 | 199,55 | 0,00% | 1.215,00 |
| 14.07.2026 | 194,45 | 202,60 | 193,27 | 199,55 | 2,72% | 3.495,00 |
| 13.07.2026 | 193,85 | 195,88 | 191,95 | 194,27 | -0,22% | 300,00 |
| 10.07.2026 | 193,80 | 196,48 | 193,48 | 194,70 | 0,17% | - |
| 09.07.2026 | 191,50 | 196,27 | 191,05 | 194,38 | 1,83% | 52,00 |
| 08.07.2026 | 194,25 | 195,10 | 189,63 | 190,88 | -1,85% | - |
| 07.07.2026 | 193,73 | 196,75 | 192,33 | 194,48 | 0,21% | - |
| 06.07.2026 | 188,77 | 194,27 | 187,38 | 194,08 | 3,26% | 1.170,00 |
| 03.07.2026 | 187,58 | 190,20 | 187,02 | 187,95 | 0,41% | - |
| 02.07.2026 | 186,43 | 188,38 | 185,15 | 187,18 | 0,55% | 108,00 |
| 01.07.2026 | 182,70 | 187,25 | 181,58 | 186,15 | 1,79% | - |
| 30.06.2026 | 186,27 | 186,30 | 182,30 | 182,88 | -1,34% | 40,00 |
| 29.06.2026 | 186,73 | 189,35 | 185,33 | 185,35 | -0,52% | 85,00 |
| 26.06.2026 | 193,50 | 195,58 | 185,68 | 186,33 | -4,15% | - |
| 25.06.2026 | 194,77 | 199,98 | 194,27 | 194,40 | 0,31% | - |
| 24.06.2026 | 199,08 | 200,13 | 193,70 | 193,80 | -2,61% | 120,00 |
| 23.06.2026 | 197,25 | 200,35 | 194,68 | 199,00 | 0,05% | 21,00 |
| 22.06.2026 | 197,02 | 199,73 | 194,50 | 198,90 | 2,47% | - |
| 19.06.2026 | 194,75 | 197,77 | 193,18 | 194,10 | -0,44% | 12.600,00 |
| 18.06.2026 | 196,98 | 200,40 | 194,52 | 194,95 | -0,48% | 700,00 |
| 17.06.2026 | 190,13 | 197,30 | 189,93 | 195,90 | 2,98% | - |
| 16.06.2026 | 188,58 | 191,25 | 188,27 | 190,23 | 1,09% | 1.166,00 |
| 15.06.2026 | 186,70 | 190,13 | 186,20 | 188,18 | 1,72% | 2.356,00 |
| 12.06.2026 | 183,93 | 187,40 | 183,45 | 185,00 | 0,95% | - |
| 11.06.2026 | 179,77 | 183,70 | 179,45 | 183,25 | 2,17% | - |
| 10.06.2026 | 181,48 | 181,85 | 178,35 | 179,35 | -1,58% | 340,00 |
| 09.06.2026 | 184,45 | 185,75 | 178,68 | 182,23 | -0,98% | 412,00 |
| 08.06.2026 | 183,23 | 186,98 | 182,93 | 184,02 | 0,05% | - |
| 05.06.2026 | 188,05 | 188,63 | 183,27 | 183,93 | -2,15% | 460,00 |
| 04.06.2026 | 180,52 | 188,58 | 180,52 | 187,98 | 3,72% | 1.300,00 |
| 03.06.2026 | 184,95 | 185,25 | 179,90 | 181,23 | -1,95% | 1.387,00 |
| 02.06.2026 | 180,85 | 186,73 | 180,05 | 184,83 | 1,87% | - |
| 01.06.2026 | 178,88 | 182,38 | 177,30 | 181,43 | 1,72% | - |
| 29.05.2026 | 175,25 | 178,38 | 174,88 | 178,35 | 1,96% | 143,00 |
| 28.05.2026 | 173,83 | 175,43 | 171,60 | 174,93 | 0,94% | 384,00 |
| 27.05.2026 | 173,13 | 175,00 | 169,35 | 173,30 | -0,07% | 210,00 |
| 26.05.2026 | 174,50 | 175,18 | 171,98 | 173,43 | -0,91% | 705,00 |
| 25.05.2026 | 174,15 | 175,02 | 173,95 | 175,02 | 1,04% | 330,00 |
| 22.05.2026 | 173,08 | 174,83 | 172,90 | 173,23 | 0,43% | 750,00 |
| 21.05.2026 | 170,10 | 173,18 | 169,55 | 172,48 | 1,41% | - |
| 20.05.2026 | 164,20 | 170,23 | 163,65 | 170,08 | 4,12% | 2.000,00 |
| 19.05.2026 | 164,90 | 166,30 | 162,93 | 163,35 | -1,22% | - |
| 18.05.2026 | 165,23 | 167,02 | 164,08 | 165,38 | -0,17% | 3.184,00 |
| 15.05.2026 | 166,10 | 167,75 | 164,48 | 165,65 | -0,61% | 2.850,00 |
| 14.05.2026 | 165,75 | 168,65 | 165,70 | 166,68 | 0,65% | - |
| 13.05.2026 | 163,55 | 166,50 | 162,20 | 165,60 | 1,32% | - |
| 12.05.2026 | 162,10 | 163,85 | 159,00 | 163,45 | 1,08% | 3.572,00 |
| 11.05.2026 | 163,50 | 163,75 | 161,55 | 161,70 | -1,13% | - |
| 08.05.2026 | 161,40 | 163,85 | 161,20 | 163,55 | 0,96% | 12,00 |
| 07.05.2026 | 164,10 | 164,85 | 161,55 | 162,00 | -1,37% | 214,00 |
| 06.05.2026 | 161,50 | 165,40 | 161,50 | 164,25 | 1,55% | - |
| 05.05.2026 | 160,90 | 162,55 | 160,75 | 161,75 | 0,72% | 100,00 |
| 04.05.2026 | 161,65 | 162,40 | 160,30 | 160,60 | -1,02% | 30,00 |
| 30.04.2026 | 158,55 | 162,25 | 158,15 | 162,25 | 1,31% | - |
| 29.04.2026 | 162,15 | 162,80 | 158,70 | 160,15 | -1,36% | - |
| 28.04.2026 | 161,75 | 163,70 | 161,30 | 162,35 | -0,03% | 2,00 |
| 27.04.2026 | 159,70 | 162,40 | 159,55 | 162,40 | 1,15% | - |
| 24.04.2026 | 161,10 | 161,45 | 159,90 | 160,55 | -0,50% | - |
| 23.04.2026 | 162,00 | 163,40 | 160,15 | 161,35 | -1,07% | - |
| 22.04.2026 | 162,10 | 163,65 | 161,75 | 163,10 | 1,18% | - |
| 21.04.2026 | 161,60 | 163,60 | 161,15 | 161,20 | -0,34% | - |
| 20.04.2026 | 159,10 | 162,90 | 158,30 | 161,75 | 0,78% | - |
| 17.04.2026 | 158,80 | 161,90 | 158,60 | 160,50 | 1,04% | 625,00 |
| 16.04.2026 | 162,10 | 163,00 | 158,85 | 158,85 | -2,22% | 362,00 |
| 15.04.2026 | 155,65 | 164,20 | 154,95 | 162,45 | 4,74% | 5,00 |
| 14.04.2026 | 153,50 | 156,20 | 153,05 | 155,10 | 1,04% | 4,00 |
| 13.04.2026 | 150,40 | 153,50 | 148,90 | 153,50 | 1,45% | - |
| 10.04.2026 | 152,20 | 152,20 | 149,90 | 151,30 | -0,72% | 204,00 |
| 09.04.2026 | 149,95 | 152,60 | 149,30 | 152,40 | 1,06% | 4,00 |
| 08.04.2026 | 148,00 | 151,80 | 148,00 | 150,80 | 3,93% | 16,00 |
| 07.04.2026 | 143,85 | 145,65 | 143,55 | 145,10 | 1,00% | 10,00 |
| 02.04.2026 | 141,74 | 143,66 | 140,06 | 143,66 | 0,14% | - |
| 01.04.2026 | 142,18 | 144,56 | 142,10 | 143,46 | 0,87% | - |
| 31.03.2026 | 138,64 | 143,00 | 138,52 | 142,22 | 3,01% | - |
| 30.03.2026 | 137,46 | 139,84 | 137,24 | 138,06 | 0,97% | 200,00 |
| 27.03.2026 | 142,24 | 142,24 | 136,74 | 136,74 | -3,85% | - |
| 26.03.2026 | 142,50 | 143,58 | 141,00 | 142,22 | -0,50% | - |
| 25.03.2026 | 144,20 | 145,40 | 142,10 | 142,94 | -0,71% | 605,00 |
| 24.03.2026 | 141,46 | 143,96 | 140,02 | 143,96 | 1,75% | - |
| 23.03.2026 | 139,06 | 144,02 | 137,90 | 141,48 | 1,01% | 5,00 |
| 20.03.2026 | 136,64 | 140,50 | 136,36 | 140,06 | 2,56% | 20,00 |
| 19.03.2026 | 138,30 | 138,30 | 135,70 | 136,56 | -1,19% | - |
| 18.03.2026 | 137,22 | 139,36 | 136,18 | 138,20 | 0,55% | 20,00 |
| 17.03.2026 | 134,70 | 138,40 | 134,56 | 137,44 | 1,79% | - |
| 16.03.2026 | 135,30 | 137,70 | 134,62 | 135,02 | -0,18% | 500,00 |
| 13.03.2026 | 133,68 | 136,86 | 133,36 | 135,26 | 1,14% | 500,00 |
| 12.03.2026 | 136,10 | 136,58 | 132,70 | 133,74 | -3,59% | - |
| 11.03.2026 | 138,00 | 139,18 | 136,66 | 138,72 | 0,42% | - |
| 10.03.2026 | 137,44 | 140,00 | 137,18 | 138,14 | 0,36% | 200,00 |
| 09.03.2026 | 135,48 | 138,52 | 133,40 | 137,64 | -0,07% | - |
| 06.03.2026 | 139,68 | 140,24 | 135,18 | 137,74 | -1,68% | 70,00 |
| 05.03.2026 | 143,40 | 143,60 | 138,66 | 140,10 | -2,56% | - |
| 04.03.2026 | 141,64 | 145,06 | 141,00 | 143,78 | 0,71% | 32,00 |